Thruvision Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.750	0.800	0.726	0.775	0.775	4,399,086
2026-04-29	0.750	0.765	0.726	0.750	0.750	230,197
2026-04-28	0.775	0.800	0.720	0.750	0.750	845,609
2026-04-27	0.800	0.850	0.750	0.775	0.775	507,027
2026-04-24	0.825	0.850	0.800	0.800	0.800	1,056,375
2026-04-23	0.850	0.850	0.800	0.825	0.825	1,304,753
2026-04-22	0.850	0.854	0.820	0.850	0.850	416,633
2026-04-21	0.850	0.900	0.800	0.850	0.850	813,584
2026-04-20	0.850	0.875	0.850	0.850	0.850	260,000
2026-04-17	0.850	0.900	0.800	0.850	0.850	11,875
2026-04-16	0.850	0.900	0.800	0.850	0.850	110,338
2026-04-15	0.850	0.850	0.800	0.850	0.850	275,975
2026-04-14	0.875	0.880	0.850	0.875	0.875	1,053,909
2026-04-13	0.900	0.900	0.850	0.875	0.875	1,380,901
2026-04-10	0.900	0.950	0.850	0.900	0.900	449,260
2026-04-09	0.900	0.950	0.850	0.900	0.900	640,666
2026-04-08	0.875	0.950	0.850	0.900	0.900	2,216,567
2026-04-07	0.850	0.900	0.810	0.875	0.875	312,659
2026-04-02	0.850	0.850	0.828	0.850	0.850	414,961
2026-04-01	0.850	0.850	0.816	0.850	0.850	977,667
2026-03-31	0.825	0.889	0.800	0.850	0.850	1,030,081
2026-03-30	0.900	0.900	0.807	0.825	0.825	3,904,073
2026-03-27	0.900	0.950	0.900	0.900	0.900	975
2026-03-26	0.925	0.950	0.850	0.900	0.900	50,810
2026-03-25	0.925	0.950	0.900	0.925	0.925	11,352
2026-03-24	0.925	0.950	0.900	0.925	0.925	304,989
2026-03-23	0.950	0.950	0.900	0.925	0.925	175,935
2026-03-20	0.925	0.925	0.905	0.925	0.925	350,000
2026-03-19	0.925	0.950	0.905	0.925	0.925	24,469
2026-03-18	0.925	0.940	0.900	0.925	0.925	2,979,289
2026-03-17	0.925	0.960	0.900	0.950	0.950	909,137
2026-03-16	0.950	1.000	0.900	0.925	0.925	1,022,262
2026-03-13	0.950	1.000	0.907	0.950	0.950	1,770,788
2026-03-12	0.875	0.880	0.825	0.875	0.875	668,186
2026-03-11	0.875	0.900	0.850	0.875	0.875	108,734
2026-03-10	0.875	0.900	0.850	0.875	0.875	1,182,114
2026-03-09	0.925	0.950	0.850	0.875	0.875	1,790,972
2026-03-06	0.950	0.950	0.900	0.925	0.925	807,165
2026-03-05	0.950	1.000	0.950	0.950	0.950	165
2026-03-04	0.975	1.000	0.925	0.950	0.950	764,919
2026-03-03	1.000	1.000	0.950	0.975	0.975	990,049
2026-03-02	1.025	1.100	0.950	1.025	1.025	175,759
2026-02-27	1.025	1.100	0.950	1.025	1.025	184,314
2026-02-26	1.025	1.025	0.950	1.025	1.025	874,626
2026-02-25	1.050	1.100	1.000	1.050	1.050	1,254,281
2026-02-24	1.100	1.150	1.000	1.050	1.050	744,957
2026-02-23	1.100	1.100	1.050	1.100	1.100	1,337,506
2026-02-20	1.050	1.150	1.050	1.100	1.100	1,721,232
2026-02-19	0.925	1.100	0.900	1.050	1.050	8,867,054
2026-02-18	0.875	0.900	0.850	0.875	0.875	2,582,304
2026-02-17	0.910	0.910	0.850	0.900	0.900	2,481,120
2026-02-16	0.925	0.950	0.901	0.925	0.925	1,175,313
2026-02-13	0.975	1.000	0.900	0.925	0.925	1,518,818
2026-02-12	0.975	0.985	0.950	0.975	0.975	9,082,217
2026-02-11	0.950	0.984	0.900	0.950	0.950	2,959,975
2026-02-10	0.950	1.000	0.923	0.950	0.950	280,585
2026-02-09	0.950	1.000	0.900	0.950	0.950	43,538
2026-02-06	0.950	0.950	0.900	0.950	0.950	22,719
2026-02-05	0.950	1.000	0.900	0.950	0.950	26,903
2026-02-04	0.950	1.000	0.900	0.950	0.950	49,327

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.